We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -2.41635687732 | 5.38 | 5.568 | 5.12 | 350385 | 5.3338413 | CS |
| 4 | -0.39 | -6.91489361702 | 5.64 | 6.2 | 5.1 | 493996 | 5.52899205 | CS |
| 12 | 1.01 | 23.820754717 | 4.24 | 6.2 | 3.715 | 526405 | 4.99486419 | CS |
| 26 | 1.07 | 25.5980861244 | 4.18 | 6.2 | 3.15 | 514857 | 4.58567778 | CS |
| 52 | 1.07 | 25.5980861244 | 4.18 | 6.2 | 2.66 | 673292 | 3.90674192 | CS |
| 156 | -1.87 | -26.2640449438 | 7.12 | 9.84 | 2.435 | 595734 | 4.87331599 | CS |
| 260 | -0.03 | -0.568181818182 | 5.28 | 11.3 | 0.9001 | 654842 | 4.73031363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 5.41 | 0.27 | 5.25 | 5.32 | 5.5679999 | 5.32 | 538993 |
| 1720651200 | 5.14 | -0.29 | -5.34 | 5.46 | 5.48 | 5.12 | 258745 |
| 1720564800 | 5.43 | 0.01 | 0.18 | 5.43 | 5.465 | 5.315 | 277747 |
| 1720478400 | 5.42 | 0.09 | 1.69 | 5.39 | 5.43 | 5.305 | 297451 |
| 1720219200 | 5.33 | -0.1 | -1.84 | 5.38 | 5.38 | 5.17 | 567597 |
| 1720040640 | 5.43 | 0.03 | 0.56 | 5.45 | 5.5 | 5.37 | 326500 |
| 1719960000 | 5.4 | 0.14 | 2.66 | 5.24 | 5.41 | 5.2 | 294926 |
| 1719873600 | 5.26 | -0.07 | -1.31 | 5.45 | 5.5199999 | 5.1 | 483269 |
| 1719614400 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1719528000 | 5.33 | 0.01 | 0.19 | 5.32 | 5.38 | 5.2699999 | 253292 |
| 1719441600 | 5.32 | -0.28 | -5.00 | 5.5599999 | 5.62 | 5.125 | 846750 |
| 1719355200 | 5.6 | -0.16 | -2.78 | 5.74 | 5.75 | 5.6 | 474361 |
| 1719268800 | 5.76 | 0.17 | 3.04 | 5.58 | 5.7699999 | 5.51 | 473237 |
| 1719009600 | 5.59 | -0.14 | -2.44 | 5.69 | 5.7499 | 5.59 | 904730 |
| 1718923200 | 5.73 | -0.1 | -1.72 | 5.92 | 6.2 | 5.695 | 795368 |
| 1718750400 | 5.83 | 0.18 | 3.19 | 5.66 | 5.84 | 5.55 | 706380 |
| 1718664000 | 5.65 | 0.04 | 0.71 | 5.62 | 5.75 | 5.505 | 554557 |
| 1718404800 | 5.61 | 0.02 | 0.36 | 5.55 | 5.635 | 5.48 | 477982 |
| 1718318400 | 5.59 | -0.04 | -0.71 | 5.64 | 5.64 | 5.5 | 405032 |
| 1718232000 | 5.63 | 0.05 | 0.90 | 5.74 | 5.865 | 5.45 | 620993 |
| 1718145600 | 5.58 | 0.1 | 1.82 | 5.43 | 5.59 | 5.36 | 337108 |
| 1718059200 | 5.48 | -0.2 | -3.52 | 5.63 | 5.63 | 5.48 | 594513 |
| 1717800000 | 5.68 | 0.08 | 1.43 | 5.45 | 5.72 | 5.45 | 386701 |
| 1717713600 | 5.6 | -0.06 | -1.06 | 5.59 | 5.65 | 5.42 | 472397 |
| 1717627200 | 5.66 | 0.13 | 2.35 | 5.58 | 5.68 | 5.455 | 388761 |
| 1717540800 | 5.53 | -0.11 | -1.95 | 5.5599999 | 5.57 | 5.415 | 599316 |
| 1717454400 | 5.64 | -0.01 | -0.18 | 5.72 | 5.72 | 5.45 | 524134 |
| 1717195200 | 5.65 | 0.17 | 3.10 | 5.51 | 5.715 | 5.43 | 515770 |
| 1717108800 | 5.48 | -0.07 | -1.26 | 5.62 | 5.68 | 5.38 | 487006 |
| 1717022400 | 5.55 | -0.01 | -0.18 | 5.37 | 5.61 | 5.35 | 540439 |
| 1716936000 | 5.5599999 | -0.13 | -2.28 | 5.74 | 5.76 | 5.445 | 879957 |
| 1716590400 | 5.69 | 0.32 | 5.96 | 5.42 | 5.7 | 5.42 | 602718 |
| 1716504000 | 5.37 | 0.01 | 0.19 | 5.35 | 5.4 | 5.265 | 635651 |
| 1716417600 | 5.36 | 0.27 | 5.30 | 5.03 | 5.39 | 5.01 | 574214 |
| 1716331200 | 5.09 | 0.08 | 1.60 | 4.96 | 5.09 | 4.89 | 492731 |
| 1716244800 | 5.01 | 0.09 | 1.83 | 4.91 | 5.0842 | 4.85 | 689228 |
| 1715985600 | 4.92 | 0.39 | 8.61 | 4.57 | 4.95 | 4.53 | 937847 |
| 1715899200 | 4.53 | -0.04 | -0.88 | 4.55 | 4.57 | 4.455 | 228131 |
| 1715812800 | 4.57 | 0.08 | 1.78 | 4.6 | 4.63 | 4.47 | 319533 |
| 1715726400 | 4.49 | 0.12 | 2.75 | 4.48 | 4.5199999 | 4.3699 | 373137 |
| 1715640000 | 4.37 | -0.22 | -4.79 | 4.6 | 4.63 | 4.34 | 575929 |
| 1715380800 | 4.59 | 0.15 | 3.38 | 4.48 | 4.63 | 4.45 | 706086 |
| 1715294400 | 4.44 | 0.37 | 9.09 | 4.09 | 4.47 | 4.0599999 | 989039 |
| 1715208000 | 4.07 | 0.07 | 1.75 | 4.25 | 4.3483 | 3.83 | 939107 |
| 1715121600 | 4 | -0.09 | -2.20 | 4.15 | 4.18 | 3.975 | 604438 |
| 1715035200 | 4.09 | 0.11 | 2.76 | 4.0199999 | 4.175 | 4.015 | 517495 |
| 1714776000 | 3.98 | 0.03 | 0.76 | 4.0599999 | 4.12 | 3.945 | 459551 |
| 1714689600 | 3.95 | 0.1 | 2.60 | 3.92 | 4.01 | 3.85 | 407350 |
| 1714603200 | 3.85 | 0.12 | 3.22 | 3.75 | 3.99 | 3.72 | 606435 |
| 1714516800 | 3.73 | -0.4 | -9.69 | 4.0599999 | 4.0599999 | 3.715 | 690993 |
| 1714430400 | 4.13 | 0.24 | 6.17 | 3.93 | 4.14 | 3.9 | 853603 |
| 1714171200 | 3.89 | 0.01 | 0.26 | 3.88 | 3.99 | 3.85 | 275612 |
| 1714084800 | 3.88 | -0.24 | -5.83 | 4.05 | 4.07 | 3.8499 | 558729 |
| 1713998400 | 4.12 | 0.06 | 1.48 | 4.01 | 4.12 | 3.98 | 340599 |
| 1713912000 | 4.0599999 | -0.14 | -3.33 | 4.19 | 4.2303 | 4.05 | 313904 |
| 1713825600 | 4.2 | -0.1 | -2.33 | 4.32 | 4.36 | 4.165 | 445818 |
| 1713566400 | 4.3 | 0.04 | 0.94 | 4.22 | 4.34 | 4.195 | 323022 |
| 1713480000 | 4.26 | 0.03 | 0.71 | 4.24 | 4.34 | 4.1849999 | 272787 |
| 1713393600 | 4.23 | -0.05 | -1.17 | 4.32 | 4.445 | 4.22 | 244263 |
| 1713307200 | 4.28 | -0.17 | -3.82 | 4.35 | 4.41 | 4.2699999 | 351507 |
| 1713220800 | 4.45 | -0.08 | -1.77 | 4.54 | 4.57 | 4.43 | 396801 |
| 1712961600 | 4.53 | -0.13 | -2.79 | 4.67 | 4.73 | 4.49 | 407539 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
